ON24 Inc (ONTF)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
113.656 |
2,25%
|
8,43
|
8,28
|
8,70
|
8,63
|
29/12/2022 |
158.626 |
5,11%
|
8,03
|
8,04
|
8,44
|
8,44
|
28/12/2022 |
133.463 |
1,65%
|
7,92
|
7,75
|
8,15
|
8,03
|
27/12/2022 |
111.824 |
-3,78%
|
8,15
|
7,895
|
8,175
|
7,90
|
23/12/2022 |
27.955 |
0,43%
|
8,105
|
7,99
|
8,105
|
8,095
|
22/12/2022 |
150.450 |
-0,49%
|
8,07
|
7,98
|
8,16
|
8,06
|
21/12/2022 |
137.715 |
1,89%
|
8,04
|
7,99
|
8,19
|
8,10
|
20/12/2022 |
110.544 |
-0,50%
|
7,99
|
7,93
|
8,15
|
7,95
|
19/12/2022 |
155.904 |
-3,62%
|
8,20
|
7,90
|
8,27
|
7,99
|
16/12/2022 |
162.964 |
4,15%
|
7,92
|
7,92
|
8,44
|
8,29
|
15/12/2022 |
339.352 |
-0,25%
|
7,86
|
7,86
|
8,17
|
7,96
|
14/12/2022 |
140.708 |
2,31%
|
7,90
|
7,76
|
8,03
|
7,98
|
13/12/2022 |
157.097 |
1,30%
|
7,89
|
7,77
|
8,08
|
7,80
|
12/12/2022 |
100.374 |
1,32%
|
7,65
|
7,52
|
7,75
|
7,70
|
09/12/2022 |
235.727 |
-2,44%
|
7,75
|
7,58
|
7,76
|
7,60
|
08/12/2022 |
294.289 |
1,04%
|
7,75
|
7,54
|
7,925
|
7,79
|
07/12/2022 |
157.236 |
3,21%
|
7,43
|
7,445
|
7,83
|
7,71
|
06/12/2022 |
904.755 |
-1,58%
|
7,54
|
7,355
|
7,61
|
7,47
|
05/12/2022 |
1.101.080 |
0,40%
|
7,65
|
7,38
|
7,755
|
7,59
|
02/12/2022 |
1.908.952 |
-5,97%
|
7,85
|
7,37
|
8,14
|
7,56
|
01/12/2022 |
710.731 |
5,10%
|
7,74
|
7,65
|
8,10
|
8,04
|
30/11/2022 |
1.000.211 |
3,38%
|
7,40
|
7,28
|
7,69
|
7,65
|
29/11/2022 |
793.373 |
-2,25%
|
7,50
|
7,35
|
7,555
|
7,40
|
28/11/2022 |
1.076.327 |
1,69%
|
7,41
|
7,375
|
7,68
|
7,545
|
25/11/2022 |
972.088 |
-0,14%
|
7,48
|
7,38
|
7,525
|
7,42
|
24/11/2022 |
1.608.933 |
0,54%
|
7,365
|
7,25
|
7,48
|
7,43
|
23/11/2022 |
1.608.933 |
0,54%
|
7,365
|
7,25
|
7,48
|
7,43
|
22/11/2022 |
637.777 |
-0,94%
|
7,39
|
7,26
|
7,485
|
7,39
|
21/11/2022 |
638.269 |
-1,97%
|
7,62
|
7,395
|
7,67
|
7,46
|
18/11/2022 |
772.142 |
0,26%
|
7,60
|
7,49
|
7,65
|
7,61
|
17/11/2022 |
602.287 |
-2,69%
|
7,60
|
7,50
|
7,70
|
7,59
|
16/11/2022 |
599.028 |
-1,64%
|
7,81
|
7,73
|
7,965
|
7,80
|
15/11/2022 |
270.170 |
0,57%
|
8,09
|
7,8496
|
8,13
|
7,90
|
14/11/2022 |
90.921 |
-2,00%
|
7,82
|
7,84
|
8,05
|
7,86
|
11/11/2022 |
156.902 |
5,53%
|
7,82
|
7,60
|
8,10
|
8,02
|
10/11/2022 |
207.712 |
9,20%
|
7,22
|
7,06
|
7,58
|
7,60
|
09/11/2022 |
113.877 |
-4,32%
|
7,22
|
6,97
|
7,30
|
6,975
|
08/11/2022 |
102.762 |
-2,15%
|
7,42
|
7,21
|
7,57
|
7,29
|
07/11/2022 |
71.707 |
1,78%
|
7,35
|
7,32
|
7,52
|
7,43
|
04/11/2022 |
149.942 |
-1,48%
|
7,37
|
7,07
|
7,37
|
7,30
|
03/11/2022 |
96.872 |
-2,31%
|
7,51
|
7,40
|
7,58
|
7,41
|
02/11/2022 |
52.782 |
-6,08%
|
7,985
|
7,56
|
8,12
|
7,57
|
01/11/2022 |
73.121 |
-0,86%
|
8,245
|
8,01
|
8,32
|
8,06
|
31/10/2022 |
78.440 |
1,37%
|
8,045
|
7,9502
|
8,29
|
8,14
|
28/10/2022 |
132.784 |
3,61%
|
7,79
|
7,66
|
8,15
|
8,04
|
27/10/2022 |
164.692 |
-4,20%
|
8,18
|
7,74
|
8,24
|
7,76
|
26/10/2022 |
175.671 |
1,25%
|
7,95
|
7,94
|
8,45
|
8,10
|
25/10/2022 |
63.136 |
0,13%
|
8,125
|
8,01
|
8,21
|
8,00
|
24/10/2022 |
151.885 |
-0,37%
|
7,94
|
7,87
|
8,12
|
7,99
|
21/10/2022 |
102.577 |
-1,60%
|
8,08
|
7,74
|
8,10
|
8,01
|
20/10/2022 |
81.026 |
-5,67%
|
8,56
|
8,13
|
8,71
|
8,15
|
19/10/2022 |
57.046 |
-3,14%
|
8,85
|
8,44
|
8,89
|
8,64
|
18/10/2022 |
61.488 |
1,83%
|
9,03
|
8,85
|
9,03
|
8,91
|
17/10/2022 |
81.302 |
4,42%
|
8,82
|
8,59
|
8,80
|
8,75
|
14/10/2022 |
93.003 |
-3,79%
|
8,82
|
8,35
|
8,85
|
8,38
|
13/10/2022 |
86.785 |
2,10%
|
8,33
|
8,30
|
8,84
|
8,75
|
12/10/2022 |
71.365 |
0,88%
|
8,42
|
8,27
|
8,63
|
8,57
|
11/10/2022 |
118.190 |
-5,56%
|
8,98
|
8,33
|
8,98
|
8,50
|
10/10/2022 |
85.597 |
-1,64%
|
9,16
|
8,90
|
9,21
|
9,00
|
07/10/2022 |
101.229 |
-1,40%
|
9,105
|
8,97
|
9,20
|
9,16
|
06/10/2022 |
50.923 |
0,27%
|
9,1848
|
9,1473
|
9,38
|
9,285
|
05/10/2022 |
47.427 |
0,33%
|
9,115
|
9,00
|
9,305
|
9,26
|
04/10/2022 |
77.978 |
4,12%
|
8,97
|
8,89
|
9,24
|
9,23
|
03/10/2022 |
118.269 |
0,74%
|
8,98
|
8,50
|
8,98
|
8,87
|
30/09/2022 |
93.464 |
1,27%
|
8,70
|
8,71
|
8,90
|
8,80
|
29/09/2022 |
43.561 |
-2,36%
|
8,745
|
8,51
|
8,72
|
8,69
|
28/09/2022 |
58.695 |
2,30%
|
8,68
|
8,71
|
9,01
|
8,90
|
27/09/2022 |
69.446 |
2,11%
|
8,68
|
8,52
|
8,76
|
8,70
|
26/09/2022 |
64.368 |
-3,24%
|
8,44
|
8,402
|
8,92
|
8,52
|
23/09/2022 |
91.275 |
3,59%
|
8,44
|
8,34
|
8,835
|
8,80
|
22/09/2022 |
58.146 |
-2,08%
|
8,61
|
8,42
|
8,62
|
8,49
|
21/09/2022 |
84.941 |
0,87%
|
8,66
|
8,55
|
8,935
|
8,68
|
20/09/2022 |
73.517 |
-0,58%
|
8,62
|
8,44
|
8,67
|
8,62
|
19/09/2022 |
92.678 |
-1,81%
|
8,75
|
8,50
|
8,81
|
8,67
|
16/09/2022 |
575.691 |
-1,78%
|
8,85
|
8,54
|
8,91
|
8,84
|
15/09/2022 |
144.513 |
-7,84%
|
9,75
|
8,975
|
9,86
|
8,99
|
14/09/2022 |
134.990 |
2,20%
|
9,55
|
9,44
|
9,795
|
9,76
|
13/09/2022 |
99.410 |
-3,14%
|
9,59
|
9,48
|
9,77
|
9,56
|
12/09/2022 |
68.490 |
0,71%
|
9,80
|
9,73
|
9,93
|
9,87
|
09/09/2022 |
126.091 |
3,70%
|
9,62
|
9,65
|
10,12
|
9,80
|
08/09/2022 |
114.564 |
2,65%
|
8,91
|
8,90
|
9,45
|
9,29
|
07/09/2022 |
173.773 |
-0,45%
|
8,97
|
8,74
|
9,115
|
8,90
|
06/09/2022 |
206.205 |
-2,16%
|
8,51
|
8,50
|
9,04
|
9,02
|
05/09/2022 |
200.871 |
-2,16%
|
8,75
|
8,51
|
8,92
|
8,59
|
02/09/2022 |
200.871 |
-2,16%
|
8,75
|
8,51
|
8,92
|
8,59
|
01/09/2022 |
152.772 |
-1,90%
|
8,855
|
8,62
|
8,89
|
8,78
|
31/08/2022 |
157.813 |
1,02%
|
8,88
|
8,70
|
8,995
|
8,96
|
30/08/2022 |
110.334 |
-1,89%
|
9,14
|
8,82
|
9,17
|
8,85
|
29/08/2022 |
72.451 |
-0,22%
|
9,10
|
8,92
|
9,14
|
9,01
|
26/08/2022 |
73.693 |
-6,13%
|
9,60
|
8,89
|
9,62
|
9,03
|
25/08/2022 |
77.113 |
0,10%
|
9,65
|
9,545
|
9,72
|
9,63
|
24/08/2022 |
58.958 |
0,26%
|
9,61
|
9,5207
|
9,74
|
9,615
|
23/08/2022 |
113.978 |
-2,04%
|
9,74
|
9,54
|
9,79
|
9,59
|
22/08/2022 |
71.175 |
-2,30%
|
9,87
|
9,61
|
9,91
|
9,79
|
19/08/2022 |
77.499 |
-1,09%
|
9,985
|
9,86
|
10,05
|
10,02
|
18/08/2022 |
43.808 |
0,69%
|
10,065
|
9,98
|
10,24
|
10,15
|
17/08/2022 |
89.214 |
-0,88%
|
9,98
|
9,96
|
10,175
|
10,09
|
16/08/2022 |
60.543 |
-0,59%
|
10,10
|
9,99
|
10,24
|
10,19
|
15/08/2022 |
143.675 |
-0,15%
|
10,28
|
10,04
|
10,425
|
10,26
|
12/08/2022 |
91.449 |
0,98%
|
10,185
|
10,14
|
10,285
|
10,29
|